Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rekor Systems Inc (NQ: REKR )

1.790 +0.040 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 4.340 4.350 3.924 4.160 827,800 -0.17(-3.93%)
Oct 29, 2020 3.450 4.550 3.390 4.330 4,246,472 +1.01(+30.42%)
Oct 28, 2020 4.490 4.530 3.090 3.320 1,919,120 -1.48(-30.83%)
Oct 27, 2020 4.780 4.990 4.750 4.800 148,152 +0.05(+1.05%)
Oct 26, 2020 5.080 5.180 4.690 4.750 488,926 -0.39(-7.59%)
Oct 23, 2020 5.300 5.338 5.000 5.140 271,800 -0.11(-2.10%)
Oct 22, 2020 5.260 5.480 5.160 5.250 180,291 +0.03(+0.57%)
Oct 21, 2020 5.630 5.690 5.120 5.220 400,679 -0.43(-7.61%)
Oct 20, 2020 5.730 5.850 5.620 5.650 200,611 -0.05(-0.88%)
Oct 19, 2020 5.960 6.070 5.650 5.700 215,836 -0.22(-3.72%)
Oct 16, 2020 6.000 6.180 5.850 5.920 206,000 -0.07(-1.17%)
Oct 15, 2020 6.260 6.300 5.940 5.990 324,344 -0.40(-6.26%)
Oct 14, 2020 6.670 6.740 6.250 6.390 115,199 -0.21(-3.18%)
Oct 13, 2020 6.490 6.630 6.400 6.600 138,642 +0.14(+2.17%)
Oct 12, 2020 6.670 6.750 6.330 6.460 237,115 -0.24(-3.58%)
Oct 09, 2020 6.310 6.850 6.300 6.700 317,000 +0.43(+6.86%)
Oct 08, 2020 6.370 6.570 6.010 6.270 228,282 +0.09(+1.46%)
Oct 07, 2020 5.840 6.192 5.700 6.180 229,185 +0.41(+7.11%)
Oct 06, 2020 5.740 6.150 5.730 5.770 317,152 +0.05(+0.87%)
Oct 05, 2020 5.810 5.870 5.690 5.720 299,060 -0.05(-0.87%)
Oct 02, 2020 5.650 5.850 5.600 5.770 181,600 +0.03(+0.52%)
Oct 01, 2020 5.750 5.785 5.610 5.740 219,758 -0.02(-0.35%)
Sep 30, 2020 5.820 5.900 5.605 5.760 262,329 -0.05(-0.86%)
Sep 29, 2020 5.750 5.960 5.650 5.810 416,771 +0.06(+1.04%)
Sep 28, 2020 5.750 5.910 5.700 5.750 167,999 +0.08(+1.41%)
Sep 25, 2020 5.710 5.820 5.540 5.670 260,500 +0.13(+2.35%)
Sep 24, 2020 6.450 6.450 5.500 5.540 915,080 -1.01(-15.42%)
Sep 23, 2020 7.030 7.100 6.250 6.550 539,591 -0.48(-6.83%)
Sep 22, 2020 7.150 7.440 6.970 7.030 401,654 -0.05(-0.71%)
Sep 21, 2020 7.600 7.650 6.940 7.080 664,416 -0.67(-8.65%)
Sep 18, 2020 7.360 7.790 7.280 7.750 933,400 +0.53(+7.34%)
Sep 17, 2020 6.750 7.800 6.680 7.220 1,283,815 +0.42(+6.18%)
Sep 16, 2020 6.620 7.140 6.620 6.800 1,529,025 +0.29(+4.45%)
Sep 15, 2020 6.480 6.590 6.350 6.510 636,578 +0.03(+0.46%)
Sep 14, 2020 6.330 6.540 6.330 6.480 391,872 +0.23(+3.68%)
Sep 11, 2020 6.430 6.530 6.250 6.250 2,848,400 -0.25(-3.85%)
Sep 10, 2020 6.600 6.600 6.300 6.500 242,747 -0.05(-0.76%)
Sep 09, 2020 6.620 6.700 6.530 6.550 256,836 -0.02(-0.30%)
Sep 08, 2020 6.700 6.873 6.450 6.570 365,093 +0.12(+1.86%)
Sep 04, 2020 6.500 6.530 6.070 6.450 346,600 +0.01(+0.16%)
Sep 03, 2020 6.450 6.500 6.050 6.440 327,098 -0.01(-0.16%)
Sep 02, 2020 6.970 7.020 6.190 6.450 1,474,478 -0.11(-1.68%)
Sep 01, 2020 6.500 6.670 6.440 6.560 411,655 +0.06(+0.92%)
Aug 31, 2020 6.780 6.890 6.360 6.500 754,350 -0.11(-1.66%)
Aug 28, 2020 6.580 7.000 6.040 6.610 2,170,500 -0.13(-1.93%)
Aug 27, 2020 5.330 7.000 5.270 6.740 5,889,581 +1.39(+25.98%)
Aug 26, 2020 4.940 5.430 4.840 5.350 604,847 +0.35(+7.00%)
Aug 25, 2020 4.700 5.000 4.613 5.000 179,026 +0.39(+8.46%)
Aug 24, 2020 4.590 4.762 4.500 4.610 64,377 +0.02(+0.44%)
Aug 21, 2020 4.560 4.680 4.328 4.590 98,700 +0.04(+0.88%)
Aug 20, 2020 4.590 5.080 4.320 4.550 638,586 -0.04(-0.87%)
Aug 19, 2020 4.270 4.740 4.209 4.590 333,804 +0.34(+8.00%)
Aug 18, 2020 4.170 4.270 4.091 4.250 34,355 +0.04(+0.95%)
Aug 17, 2020 4.320 4.400 4.166 4.210 134,378 -0.14(-3.22%)
Aug 14, 2020 4.020 4.430 3.950 4.350 216,100 +0.32(+7.94%)
Aug 13, 2020 4.010 4.030 3.880 4.030 23,172 +0.03(+0.75%)
Aug 12, 2020 3.950 4.080 3.930 4.000 20,692 +0.06(+1.52%)
Aug 11, 2020 4.170 4.170 3.880 3.940 70,995 -0.22(-5.29%)
Aug 10, 2020 4.240 4.290 4.062 4.160 87,953 +0.00(+0.00%)
Aug 07, 2020 4.090 4.160 3.910 4.160 143,400 +0.12(+2.97%)
Aug 06, 2020 3.900 4.250 3.830 4.040 301,015 +0.28(+7.45%)
Aug 05, 2020 3.810 3.870 3.720 3.760 76,045 -0.04(-1.05%)
Aug 04, 2020 3.840 3.913 3.790 3.800 51,373 +0.02(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.